Microsoft Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	295.34	295.44	292.35	292.88	281.08	17,974,100
2021-10-11	292.92	297.97	292.75	294.23	282.38	19,298,600
2021-10-08	296.22	296.64	293.76	294.85	282.98	17,685,700
2021-10-07	295.18	296.64	293.92	294.85	282.98	20,430,500
2021-10-06	285.78	293.63	285.51	293.11	281.31	28,002,600
2021-10-05	284.05	290.40	284.05	288.76	277.13	24,993,000
2021-10-04	287.40	287.75	280.25	283.11	271.71	31,350,700
2021-10-01	282.12	289.98	281.29	289.10	277.46	30,086,300
2021-09-30	285.71	287.83	281.62	281.92	270.57	32,343,600
2021-09-29	285.10	286.77	283.01	284.00	272.56	26,353,700
2021-09-28	289.80	290.78	282.75	283.52	272.10	43,186,200
2021-09-27	296.14	296.47	292.94	294.17	282.32	23,571,700
2021-09-24	298.23	299.80	296.93	299.35	287.29	14,999,000
2021-09-23	298.85	300.90	297.53	299.56	287.50	18,604,600
2021-09-22	296.73	300.22	294.51	298.58	286.56	26,626,300
2021-09-21	295.69	297.54	294.07	294.80	282.93	22,364,100
2021-09-20	296.33	298.72	289.52	294.30	282.45	38,278,700
2021-09-17	304.17	304.50	299.53	299.87	287.79	41,372,500
2021-09-16	303.76	305.31	300.76	305.22	292.93	19,550,800
2021-09-15	303.26	305.32	301.82	304.82	292.54	28,356,300
2021-09-14	299.56	301.39	298.10	299.79	287.72	21,853,400
2021-09-13	297.55	298.54	294.08	296.99	285.03	23,652,900
2021-09-10	298.42	299.92	295.38	295.71	283.80	19,633,400
2021-09-09	300.82	302.14	297.00	297.25	285.28	19,927,000
2021-09-08	299.78	300.61	297.47	300.21	288.12	15,046,800
2021-09-07	301.01	301.09	298.20	300.18	288.09	17,180,400
2021-09-03	300.99	302.60	300.26	301.14	289.01	14,747,900
2021-09-02	302.20	303.36	300.18	301.15	289.02	16,285,600
2021-09-01	302.87	305.19	301.49	301.83	289.67	18,983,800
2021-08-31	304.42	304.50	301.50	301.88	289.72	26,285,300
2021-08-30	301.12	304.22	301.06	303.59	291.36	16,348,100
2021-08-27	298.99	300.87	296.83	299.72	287.65	22,605,700
2021-08-26	300.99	302.43	298.95	299.09	287.04	17,666,100
2021-08-25	304.30	304.59	300.42	302.01	289.85	20,006,100
2021-08-24	305.02	305.65	302.00	302.62	290.43	18,175,800
2021-08-23	303.25	305.40	301.85	304.65	292.38	22,830,200
2021-08-20	299.72	305.84	298.06	304.36	292.10	40,817,600
2021-08-19	288.69	297.47	288.64	296.77	284.82	29,850,500
2021-08-18	292.04	294.82	290.27	290.73	279.02	21,813,000
2021-08-17	292.39	293.43	291.08	293.08	280.74	20,075,300
2021-08-16	293.19	294.82	290.02	294.60	282.20	22,507,600
2021-08-13	289.48	292.90	289.30	292.85	280.52	18,249,000
2021-08-12	286.63	289.97	286.34	289.81	277.61	14,561,300
2021-08-11	287.21	288.66	285.86	286.95	274.87	13,955,900
2021-08-10	288.80	289.25	285.20	286.44	274.38	18,616,600
2021-08-09	289.75	291.55	287.81	288.33	276.19	16,117,600
2021-08-06	288.51	289.50	287.62	289.46	277.27	16,589,300
2021-08-05	286.88	289.63	286.10	289.52	277.33	13,900,200
2021-08-04	286.22	287.59	284.65	286.51	274.45	16,191,300
2021-08-03	285.42	287.23	284.00	287.12	275.03	17,879,000
2021-08-02	286.36	286.77	283.74	284.82	272.83	16,267,400
2021-07-30	285.17	286.66	283.91	284.91	272.91	20,944,800
2021-07-29	286.24	288.62	286.08	286.50	274.44	18,168,300
2021-07-28	288.99	290.15	283.83	286.22	274.17	33,566,900
2021-07-27	289.43	289.58	282.95	286.54	274.47	33,604,100
2021-07-26	289.00	289.69	286.64	289.05	276.88	23,176,100
2021-07-23	287.37	289.99	286.50	289.67	277.47	22,768,100
2021-07-22	283.84	286.42	283.42	286.14	274.09	23,384,100
2021-07-21	278.90	281.52	277.29	281.40	269.55	24,364,300
2021-07-20	278.03	280.97	276.26	279.32	267.56	26,259,700

← NewerPage 22 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-02-18	2:1
1999-03-29	2:1
1998-02-23	2:1
1996-12-09	2:1
1994-05-23	2:1
1992-06-15	3:2
1991-06-27	3:2
1990-04-16	2:1

Dividends

Ex-date	Amount
2026-08-20	0.9100 USD
2026-05-21	0.9100 USD
2026-02-19	0.9100 USD
2025-11-20	0.9100 USD
2025-08-21	0.8300 USD
2025-05-15	0.8300 USD
2025-02-20	0.8300 USD
2024-11-21	0.8300 USD
2024-08-15	0.7500 USD
2024-05-15	0.7500 USD
2024-02-14	0.7500 USD
2023-11-15	0.7500 USD
2023-08-16	0.6800 USD
2023-05-17	0.6800 USD
2023-02-15	0.6800 USD
2022-11-16	0.6800 USD
2022-08-17	0.6200 USD
2022-05-18	0.6200 USD
2022-02-16	0.6200 USD
2021-11-17	0.6200 USD
2021-08-18	0.5600 USD
2021-05-19	0.5600 USD
2021-02-17	0.5600 USD
2020-11-18	0.5600 USD
2020-08-19	0.5100 USD
2020-05-20	0.5100 USD
2020-02-19	0.5100 USD
2019-11-20	0.5100 USD
2019-08-14	0.4600 USD
2019-05-15	0.4600 USD
2019-02-20	0.4600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.